iShares Core S&P Small-Cap ETF IJR
140.62 USD -0.02 (-0.01%)
Regular-session close
140.33 -0.29 -0.21%
After hours · Nov 13, 5:24 PM ET
139.36 Day range 141.26
112.05 52-week range 150.44
- YTD
- +17.01%
- 1 year
- +20.24%
IJR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 141.06 | 141.26 | 139.36 | 140.62 | -0.02 | -0.01% | 1,748,079 |
| Nov 12, 2026 | 141.82 | 142.40 | 140.47 | 140.64 | -1.68 | -1.18% | 2,271,800 |
| Nov 11, 2026 | 141.96 | 142.37 | 141.35 | 142.32 | +1.13 | +0.80% | 2,078,100 |
| Nov 10, 2026 | 140.72 | 141.36 | 139.78 | 141.19 | -0.53 | -0.37% | 2,985,100 |
| Nov 9, 2026 | 139.09 | 142.38 | 138.91 | 141.72 | +4.08 | +2.96% | 2,899,800 |
| Nov 6, 2026 | 137.16 | 138.23 | 136.46 | 137.64 | +0.15 | +0.11% | 5,263,900 |
| Nov 5, 2026 | 143.01 | 143.64 | 137.10 | 137.49 | -5.44 | -3.81% | 6,227,100 |
| Nov 4, 2026 | 143.05 | 144.22 | 141.98 | 142.93 | +1.88 | +1.33% | 4,214,300 |
| Nov 3, 2026 | 141.73 | 142.49 | 140.91 | 141.05 | -0.43 | -0.30% | 4,074,300 |
| Nov 2, 2026 | 141.40 | 143.03 | 141.20 | 141.48 | +1.19 | +0.85% | 5,777,000 |
| Oct 30, 2026 | 141.35 | 141.69 | 139.19 | 140.29 | -1.72 | -1.21% | 3,073,500 |
| Oct 29, 2026 | 140.58 | 142.10 | 140.57 | 142.01 | +2.25 | +1.61% | 6,281,700 |
| Oct 28, 2026 | 139.70 | 140.10 | 138.70 | 139.76 | +0.08 | +0.06% | 3,068,900 |
| Oct 27, 2026 | 139.41 | 139.86 | 138.68 | 139.68 | +0.75 | +0.54% | 3,726,400 |
| Oct 26, 2026 | 138.44 | 139.90 | 138.27 | 138.93 | +0.71 | +0.51% | 3,236,500 |
| Oct 23, 2026 | 137.75 | 138.57 | 137.06 | 138.22 | -0.43 | -0.31% | 4,498,500 |
| Oct 22, 2026 | 136.95 | 138.72 | 136.95 | 138.65 | +0.87 | +0.63% | 3,618,000 |
| Oct 21, 2026 | 138.33 | 138.34 | 137.11 | 137.78 | +0.12 | +0.09% | 2,170,800 |
| Oct 20, 2026 | 136.05 | 138.20 | 135.95 | 137.66 | +1.84 | +1.35% | 2,591,200 |
| Oct 19, 2026 | 136.55 | 136.71 | 135.66 | 135.82 | -0.09 | -0.07% | 3,168,800 |
| Oct 16, 2026 | 137.46 | 138.20 | 135.47 | 135.91 | -1.28 | -0.93% | 3,675,800 |
| Oct 15, 2026 | 135.72 | 137.27 | 135.37 | 137.19 | +1.78 | +1.31% | 3,415,700 |
| Oct 14, 2026 | 136.38 | 136.82 | 134.67 | 135.41 | -2.19 | -1.59% | 3,992,900 |
| Oct 13, 2026 | 137.70 | 138.10 | 136.58 | 137.60 | +0.13 | +0.09% | 3,706,100 |
| Oct 12, 2026 | 137.39 | 137.92 | 137.27 | 137.47 | -0.08 | -0.06% | 2,240,500 |
| Oct 9, 2026 | 137.58 | 137.85 | 137.05 | 137.55 | +0.24 | +0.17% | 2,489,800 |
| Oct 8, 2026 | 136.37 | 137.44 | 135.77 | 137.31 | +0.23 | +0.17% | 3,557,500 |
| Oct 7, 2026 | 137.30 | 137.98 | 136.51 | 137.08 | -1.77 | -1.27% | 2,419,500 |
| Oct 6, 2026 | 139.59 | 139.72 | 138.59 | 138.85 | -0.17 | -0.12% | 2,739,800 |
| Oct 5, 2026 | 138.60 | 139.77 | 137.35 | 139.02 | +0.50 | +0.36% | 4,477,000 |
| Oct 2, 2026 | 138.46 | 139.37 | 138.21 | 138.52 | +1.55 | +1.13% | 3,815,600 |
| Oct 1, 2026 | 135.83 | 137.28 | 134.89 | 136.97 | +0.93 | +0.68% | 5,357,100 |
| Sep 30, 2026 | 137.44 | 137.44 | 136.01 | 136.04 | -0.87 | -0.64% | 5,278,000 |
| Sep 29, 2026 | 137.37 | 137.78 | 136.11 | 136.91 | -0.46 | -0.33% | 5,273,500 |
| Sep 28, 2026 | 137.56 | 138.17 | 136.64 | 137.37 | -0.92 | -0.67% | 3,401,100 |
| Sep 25, 2026 | 138.20 | 138.85 | 137.47 | 138.29 | +0.51 | +0.37% | 2,173,500 |
| Sep 24, 2026 | 137.90 | 138.26 | 136.85 | 137.78 | -0.36 | -0.26% | 2,304,800 |
| Sep 23, 2026 | 139.20 | 139.23 | 138.09 | 138.14 | -1.56 | -1.12% | 2,314,900 |
| Sep 22, 2026 | 140.38 | 140.81 | 139.39 | 139.70 | +0.46 | +0.33% | 2,090,100 |
| Sep 21, 2026 | 139.81 | 139.81 | 138.93 | 139.24 | +0.34 | +0.24% | 2,646,600 |
| Sep 18, 2026 | 139.13 | 139.36 | 138.29 | 138.90 | -0.60 | -0.43% | 5,050,900 |
| Sep 17, 2026 | 141.15 | 141.30 | 139.49 | 139.50 | +0.04 | +0.03% | 2,899,800 |
| Sep 16, 2026 | 140.20 | 141.10 | 138.24 | 139.46 | -0.59 | -0.42% | 5,282,400 |
| Sep 15, 2026 | 140.67 | 140.76 | 139.71 | 140.05 | -1.21 | -0.86% | 3,160,000 |
| Sep 14, 2026 | 141.32 | 142.12 | 141.04 | 141.26 | -0.93 | -0.65% | 2,826,800 |
| Sep 11, 2026 | 142.92 | 143.21 | 141.98 | 142.19 | +0.75 | +0.53% | 3,782,100 |
| Sep 10, 2026 | 141.92 | 142.28 | 141.14 | 141.44 | -1.26 | -0.88% | 3,494,300 |
| Sep 9, 2026 | 143.65 | 144.04 | 142.54 | 142.70 | -1.55 | -1.07% | 3,781,800 |
| Sep 8, 2026 | 144.96 | 145.19 | 144.11 | 144.25 | -1.09 | -0.75% | 2,768,300 |
| Sep 4, 2026 | 144.17 | 145.52 | 144.04 | 145.34 | +0.54 | +0.37% | 2,441,500 |
| Sep 3, 2026 | 145.31 | 145.42 | 143.98 | 144.80 | +0.49 | +0.34% | 2,226,400 |
| Sep 2, 2026 | 143.30 | 144.74 | 143.15 | 144.31 | +1.39 | +0.97% | 3,750,100 |
| Sep 1, 2026 | 143.76 | 144.28 | 142.65 | 142.92 | -1.60 | -1.11% | 4,054,300 |
| Aug 31, 2026 | 145.40 | 145.58 | 144.17 | 144.52 | -1.06 | -0.73% | 2,601,100 |
| Aug 28, 2026 | 147.09 | 147.40 | 145.52 | 145.58 | -1.20 | -0.82% | 2,780,500 |
| Aug 27, 2026 | 146.48 | 147.03 | 146.06 | 146.78 | +0.01 | +0.01% | 2,133,100 |
| Aug 26, 2026 | 146.64 | 147.27 | 146.26 | 146.77 | +0.07 | +0.05% | 2,125,300 |
| Aug 25, 2026 | 147.51 | 147.51 | 146.14 | 146.70 | -0.07 | -0.05% | 1,503,100 |
| Aug 24, 2026 | 147.15 | 147.43 | 146.41 | 146.77 | -0.54 | -0.37% | 1,960,500 |
| Aug 21, 2026 | 147.30 | 147.48 | 146.43 | 147.31 | +0.94 | +0.64% | 2,111,400 |
| Aug 20, 2026 | 146.90 | 147.41 | 146.29 | 146.37 | -1.55 | -1.05% | 2,723,200 |
| Aug 19, 2026 | 148.81 | 149.11 | 147.77 | 147.92 | +0.23 | +0.16% | 2,063,000 |
| Aug 18, 2026 | 149.52 | 149.52 | 147.63 | 147.69 | -2.14 | -1.43% | 2,465,000 |
| Aug 17, 2026 | 149.99 | 150.50 | 149.62 | 149.83 | -0.61 | -0.41% | 1,851,700 |
| Aug 14, 2026 | 149.64 | 150.49 | 149.41 | 150.44 | +0.72 | +0.48% | 1,911,900 |
65 days, newest first. Daily bars as drawn on the IJR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.